CTCP Y Dược phẩm Vimedimex (vmd)

14.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		0.50 3.57% 23,900 -6,300 0
14
14.60
14.50
2 tháng
(2026-04-20) 		-0.50 -3.33% 76,500 -6,900 0
14
15.05
14.50
3 tháng
(2026-03-19) 		-0.25 -1.69% 124,500 -9,000 0
14
15.80
14.50
6 tháng
(2025-12-19) 		-2.20 -13.17% 362,500 -5,600 0.1
14
17.40
14.50
12 tháng
(2025-06-23) 		-2.45 -14.45% 2,253,400 5,600 0.2
14
20.70
14.50
24 tháng
(2024-06-27) 		-1.07 -6.85% 4,066,700 -50,018 -0.8
14
20.70
14.50
36 tháng
(2023-07-03) 		-5.06 -25.86% 9,314,100 8,182 0.4
12.75
20.70
14.50
60 tháng
(2021-07-13) 		-3.62 -19.98% 21,009,300 -46,818 -3.0
12.75
63.40
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
17.19
 4,400 17.28 17.28 16.70 1,200 0 0.0
21/08/2023
17.28
 30,500 17.56 17.56 16.79 1,000 0 0.0
18/08/2023
17.56
 58,800 17.56 17.56 16.79 0 0 0
17/08/2023
17.56
 29,600 17.80 17.80 17.56 0 0 0
16/08/2023
17.80
 31,300 17.89 17.89 17.56 0 0 0
15/08/2023
17.89
 8,300 17.93 17.93 17.68 0 0 0
14/08/2023
17.93
 20,400 17.64 18.09 17.68 6,100 0 0.1
11/08/2023
17.64
 3,300 17.76 17.76 17.60 0 0 0
10/08/2023
17.76
 14,300 17.80 17.80 17.56 600 0 0.0
09/08/2023
17.80
 2,600 17.80 17.85 17.68 0 0 0
08/08/2023
17.80
 19,100 17.64 17.93 17.64 500 0 0.0
07/08/2023
17.64
 23,500 18.09 18.09 17.56 0 0 0
04/08/2023
18.09
 18,800 18.05 18.09 17.85 0 1,800 -0.0
03/08/2023
18.05
 20,600 18.25 18.25 17.93 0 0 0
02/08/2023
18.25
 4,400 18.17 18.29 17.93 0 0 0
01/08/2023
18.17
 42,600 18.21 18.21 17.60 200 0 0.0
31/07/2023
18.21
 35,700 18.33 18.33 17.60 1,500 0 0.0
28/07/2023
18.33
 24,100 18.33 18.33 17.93 0 4,900 -0.1
27/07/2023
18.33
 13,500 18.33 18.33 18.09 200 1,000 -0.0
26/07/2023
18.33
 800 18.33 18.50 18.21 0 0 0
25/07/2023
18.33
 29,600 18.33 18.58 18.09 0 0 0
24/07/2023
18.33
 22,900 18.38 18.50 18.09 0 0 0
21/07/2023
18.38
 28,400 18.50 18.50 18.33 0 0 0
20/07/2023
18.50
 19,200 18.33 18.50 18.01 400 200 0.0
19/07/2023
18.33
 16,900 18.33 18.50 18.21 0 0 0
18/07/2023
18.33
 24,700 18.33 18.50 18.01 1,000 0 0.0
17/07/2023
18.33
 29,100 18.33 18.33 18.09 4,400 0 0.1
14/07/2023
18.33
 16,000 18.54 18.54 17.93 0 0 0
13/07/2023
18.54
 12,800 18.74 18.90 18.01 0 0 0
12/07/2023
18.74
 10,400 18.66 18.74 18.09 0 0 0
11/07/2023
18.66
 22,800 18.66 19.07 18.09 0 0 0
10/07/2023
18.66
 15,600 18.95 19.07 18.33 0 0 0
07/07/2023
18.95
 32,600 19.07 19.15 17.76 1,500 0 0.0
06/07/2023
19.07
 6,600 19.39 19.39 18.70 0 0 0
05/07/2023
19.39
 6,900 19.48 19.48 18.42 1,000 0 0.0
04/07/2023
19.48
 5,300 19.56 19.56 19.15 0 0 0
03/07/2023
19.56
 2,400 19.52 19.56 19.15 1,000 0 0.0
30/06/2023
19.52
 11,800 19.39 19.52 19.07 0 0 0
29/06/2023
19.39
 15,900 19.56 19.88 19.23 0 0 0
28/06/2023
19.56
 1,400 19.88 19.88 19.56 0 0 0
27/06/2023
19.88
 5,300 19.56 19.88 19.56 100 0 0.0
26/06/2023
19.56
 500 19.80 19.80 19.56 0 0 0
23/06/2023
19.80
 16,900 19.96 19.96 19.31 0 0 0
22/06/2023
19.96
 21,100 19.68 19.96 19.64 0 0 0
21/06/2023
19.68
 10,400 20.13 20.13 18.90 0 0 0
20/06/2023
20.13
 16,700 20.13 20.86 19.56 5,000 0 0.1
19/06/2023
20.13
 16,400 20.45 20.45 19.48 500 0 0.0
16/06/2023
20.45
 17,200 20.45 20.62 19.96 0 0 0
15/06/2023
20.45
 0 20.45 20.45 20.45 0 0 0
14/06/2023
20.45
 27,900 20.70 20.78 19.88 0 0 0
13/06/2023
20.70
 21,700 20.33 20.78 19.96 0 0 0
12/06/2023
20.33
 23,100 20.53 20.62 19.96 0 0 0
09/06/2023
20.53
 15,900 19.56 20.53 19.72 0 500 -0.0
08/06/2023
19.56
 10,300 19.96 20.21 19.56 0 0 0
07/06/2023
19.96
 37,200 20.37 20.37 19.39 0 0 0
06/06/2023
20.37
 1,100 20.13 20.37 20.09 0 0 0
05/06/2023
20.13
 4,400 19.96 20.29 19.39 0 3,300 -0.1
02/06/2023
19.96
 12,500 20.33 20.33 19.39 0 0 0
01/06/2023
20.33
 18,400 20.33 20.33 19.80 0 0 0
31/05/2023
20.33
 7,300 20.33 20.33 19.56 0 4,500 -0.1
30/05/2023
20.33
 10,500 20.53 20.53 19.56 0 0 0
29/05/2023
20.53
 25,100 20.45 20.53 19.80 0 0 0
26/05/2023
20.45
 3,300 20.45 20.45 19.96 0 1,900 -0.0
25/05/2023
20.45
 3,200 20.29 20.62 19.96 0 0 0
24/05/2023
20.29
 6,600 20.05 20.53 19.96 0 0 0
23/05/2023
20.05
 20,300 20.49 20.62 19.72 0 1,000 -0.0
22/05/2023
20.49
 2,700 20.53 20.53 20.05 0 0 0
19/05/2023
20.53
 17,300 20.53 20.78 19.11 0 0 0
18/05/2023
20.53
 15,100 20.86 20.86 20.05 0 0 0
17/05/2023
20.86
 16,200 20.62 20.86 20.45 0 0 0
16/05/2023
20.62
 11,800 20.70 20.70 19.96 0 700 -0.0
15/05/2023
20.70
 17,200 20.45 20.78 19.96 1,000 400 0.0
12/05/2023
20.45
 1,200 20.41 20.45 20.25 0 0 0
11/05/2023
20.41
 2,600 20.49 20.49 20.29 0 0 0
10/05/2023
20.49
 14,200 20.49 20.58 20.13 0 2,500 -0.1
09/05/2023
20.49
 5,800 20.62 20.62 20.29 0 0 0
08/05/2023
20.62
 19,600 20.53 20.78 20.29 0 0 0
05/05/2023
20.53
 7,900 20.45 20.53 20.21 0 0 0
04/05/2023
20.45
 13,700 20.53 20.78 19.96 0 6,100 -0.2
28/04/2023
20.53
 1,700 20.45 20.62 20.45 0 100 -0.0
27/04/2023
20.45
 28,800 20.33 20.94 19.88 0 1,500 -0.0
26/04/2023
20.33
 1,800 20.45 20.45 20.33 0 600 -0.0
25/04/2023
20.45
 9,300 20.53 20.62 20.13 0 7,300 -0.2
24/04/2023
20.53
 4,100 20.45 20.53 20.29 0 600 -0.0
21/04/2023
20.45
 14,500 20.29 20.62 20.33 0 200 -0.0
20/04/2023
20.29
 16,200 20.37 20.53 20.13 1,000 2,400 -0.0
19/04/2023
20.37
 15,300 20.78 20.78 20.21 0 0 -0.1
18/04/2023
20.78
 12,600 20.62 20.78 20.13 0 4,100 -0.1
17/04/2023
20.62
 22,500 20.37 20.62 19.96 0 0 -0.1
14/04/2023
20.37
 21,700 20.37 20.53 19.96 0 0 -0.1
13/04/2023
20.37
 23,700 19.76 20.45 19.96 0 0 -0.1
12/04/2023
19.76
 9,700 20.13 20.13 19.48 100 4,300 -0.1
11/04/2023
20.13
 20,000 20.49 20.49 19.56 0 0 0.1
10/04/2023
20.49
 32,500 21.19 21.19 20.37 5,200 0 0.1
07/04/2023
21.19
 13,000 21.19 21.19 20.13 0 2,100 -0.1
06/04/2023
21.19
 34,200 20.49 21.19 19.96 0 0 0.0
05/04/2023
20.49
 120,900 20.78 22.21 20.37 0 0 0.0
04/04/2023
20.78
 22,800 20.45 20.86 19.96 0 0 0.0
03/04/2023
20.45
 26,800 20.37 20.62 19.96 100 0 0.0
31/03/2023
20.37
 18,800 20.45 20.45 19.72 0 6,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |